End of day Prices (full format), 600 Days for (MFF) MFF CAPITAL INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.77 |
2019-Jul-16 Tue
| ###
| ###
| 3
| ###
| 293,541
| ###
| 70.8
| 70.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 3
| 3
| 238,244
| ###
| 27.0
| 27.0
| 0.2 |
2019-Jul-12 Fri
| 3
| ###
| 3
| ###
| 180,144
| ###
| 71.6
| 71.6
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| 3
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 143,854
| 0
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 440,188
| 0
| 8.8
| 8.8
| 0.0 |
2019-Jul-04 Thu
| 3
| ###
| 3
| ###
| 210,451
| 315,676
| 83.2
| 83.2
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 264,727
| 0
| 28.9
| 28.9
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 356,425
| 0
| 82.0
| 82.0
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 178,444
| 0
| 32.0
| 32.0
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 407,883
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 671,247
| 0
| 28.1
| 28.1
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 330,351
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 136,579
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Jun-05 Wed
| 2.89
| 2.89
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Jun-04 Tue
| ###
| ###
| 2.83
| 2.84
| 250,028
| 353,789
| 19.3
| 19.3
| 0.2 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 198,989
| 0
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-May-29 Wed
| ###
| 3
| ###
| ###
| 143,956
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 249,048
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 200,121
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-May-23 Thu
| ###
| 3
| ###
| ###
| 166,872
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 139,449
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 275,429
| 0
| 88.2
| 88.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 2.87
| ###
| 162,273
| ###
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 2.84
| ###
| 2.84
| 2.86
| 309,682
| 439,748
| ###
| ###
| 0.2 |
2019-May-14 Tue
| 2.87
| 2.87
| 2.81
| 2.83
| 399,159
| ###
| 23.1
| 23.1
| 0.2 |
2019-May-13 Mon
| ###
| ###
| 2.87
| 2.87
| 260,027
| ###
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 160,255
| 0
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 2.89
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 434,951
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 530,275
| 0
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 3
| ###
| ###
| 115,821
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 340,923
| 0
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 146,984
| 0
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 114,446
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Apr-16 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 175,950
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 3
| ###
| ###
| 271,852
| 407,778
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 3
| ###
| ###
| 163,943
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 3
| ###
| 3
|
|
| 76.3
| 76.3
| 0.2 |
2019-Apr-08 Mon
| ###
| 3
| ###
| 3
|
|
| 74.5
| 74.5
| 0.2 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 195,271
| 0
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 344,387
| 0
| 75.5
| 75.5
| 0.0 |
2019-Apr-02 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 2.83
| 2.88
| 2.83
| 2.86
|
|
| 78.1
| 78.1
| 0.2 |
2019-Mar-29 Fri
| 2.85
| 2.87
| 2.82
| 2.82
| 270,179
| 768,659
| 21.0
| 21.0
| ### |
2019-Mar-28 Thu
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| 2.82
| 2.86
| 2.82
| 2.83
| 259,486
| 736,940
| 71.9
| 71.9
| 0.2 |
2019-Mar-26 Tue
| 2.82
| 2.82
| 2.79
| 2.81
| 246,771
| ###
| 29.2
| 29.2
| ### |
2019-Mar-25 Mon
| 2.87
| 2.87
| 2.8
| 2.8
| 405,080
| ###
| ###
| ###
| 0.2 |
2019-Mar-22 Fri
| 2.89
| ###
| 2.86
| 2.87
|
|
| 24.9
| 24.9
| ### |
2019-Mar-21 Thu
| 2.87
| 2.89
| 2.86
| 2.89
|
|
| 78.9
| 78.9
| ### |
2019-Mar-20 Wed
| 2.87
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| ###
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 2.86
| 2.89
| 2.86
| 2.89
|
|
| 80.7
| 80.7
| ### |
2019-Mar-15 Fri
| 2.84
| 2.87
| 2.82
| 2.87
|
|
| 79.1
| 79.1
| ### |
2019-Mar-14 Thu
| 2.84
| 2.85
| 2.82
| 2.83
| 137,687
| 390,342
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| 2.86
| 2.86
| 2.8
| 2.83
| 247,778
| ###
| ###
| ###
| 0.2 |
2019-Mar-12 Tue
| 2.82
| 2.86
| 2.8
| 2.85
| 344,053
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| 2.82
| 2.84
| 2.8
| 2.8
| 79,226
| ###
| 27.9
| 27.9
| 0.2 |
2019-Mar-08 Fri
| 2.85
| 2.89
| 2.85
| 2.85
|
|
| 72.5
| 72.5
| ### |
2019-Mar-07 Thu
| 2.83
| 2.85
| 2.81
| 2.85
| 112,751
| 319,085
| 78.9
| 78.9
| ### |
2019-Mar-06 Wed
| 2.81
| 2.85
| 2.8
| 2.85
| 211,220
| ###
| ###
| ###
| ### |
2019-Mar-05 Tue
| 2.8
| 2.84
| 2.8
| 2.84
| 94,042
| ###
| 85.5
| 85.5
| 0.2 |
2019-Mar-04 Mon
| 2.82
| 2.85
| 2.78
| 2.79
| 131,948
| ###
| ###
| ###
| ### |
2019-Mar-01 Fri
| 2.85
| 2.85
| 2.8
| 2.81
| 178,925
| ###
| ###
| ###
| ### |
2019-Feb-28 Thu
| 2.88
| 2.89
| 2.82
| 2.85
| 136,757
| 390,441
| ###
| ###
| ### |
2019-Feb-27 Wed
| 2.81
| 2.89
| 2.8
| 2.87
| 246,045
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| 2.8
| 2.82
| ###
| 2.8
|
|
| 73.1
| 73.1
| 0.2 |
2019-Feb-25 Mon
| 2.85
| 2.87
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Feb-22 Fri
| 2.89
| ###
| 2.85
| 2.85
| 301,480
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 2.86
| ###
| 2.85
| ###
| 185,157
| 263,848
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 2.86
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Feb-19 Tue
| 2.86
| ###
| 2.85
| 2.85
| 301,324
| 429,386
| 33.8
| 33.8
| ### |
2019-Feb-18 Mon
| 2.77
| 2.85
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 2.79
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| 2.79
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2019-Feb-13 Wed
| 2.75
| 2.79
| 2.75
| 2.77
| 119,355
| ###
| ###
| ###
| 0.2 |
2019-Feb-11 Mon
| 2.74
| 2.79
| 2.73
| 2.78
|
|
| 83.5
| 83.5
| 0.2 |
2019-Feb-08 Fri
| 2.75
| 2.77
| 2.73
| 2.74
| 91,740
| 252,285
| ###
| ###
| 0.2 |
2019-Feb-07 Thu
| 2.71
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2019-Feb-06 Wed
| 2.75
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2019-Feb-05 Tue
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 106,355
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 338,340
| 0
| 77.5
| 77.5
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 132,353
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 387,522
| 0
| 25.4
| 25.4
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 2.59
| ###
| 76,225
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 2.59
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| 2.59
| 2.59
| 2.53
| 2.54
| 70,441
| 180,328
| 17.1
| 17.1
| ### |
2019-Jan-03 Thu
| 2.58
| 2.59
| 2.57
| 2.59
| 35,789
| ###
| ###
| ###
| 0.2 |
2019-Jan-02 Wed
| 2.54
| 2.56
| 2.53
| 2.56
|
|
| 80.9
| 80.9
| 0.2 |
2018-Dec-28 Fri
| 2.55
| 2.55
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| 2.51
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.49
| 2.52
| 2.49
| 2.5
| 134,488
| ###
| ###
| ###
| 0.2 |
2018-Dec-19 Wed
| 2.52
| 2.53
| 2.49
| 2.49
|
|
| 26.0
| 26.0
| 0.2 |
2018-Dec-14 Fri
| 2.59
| ###
| 2.55
| 2.59
| 146,050
| ###
| ###
| ###
| 0.2 |
2018-Dec-13 Thu
| 2.58
| ###
| 2.56
| 2.57
|
|
| 28.4
| 28.4
| ### |
2018-Dec-12 Wed
| 2.55
| 2.58
| 2.54
| 2.58
| 128,351
| 328,578
| 76.2
| 76.2
| 0.2 |
2018-Dec-11 Tue
| 2.55
| 2.56
| 2.53
| 2.54
|
|
| 34.8
| 34.8
| ### |
2018-Dec-10 Mon
| ###
| ###
| 2.54
| 2.55
|
|
| 17.3
| 17.3
| 0.2 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 282,941
| 0
| 25.7
| 25.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| 2.74
| 2.76
| 2.7
| 2.71
| 213,575
| 583,059
| 33.0
| 33.0
| ### |
2018-Dec-03 Mon
| 2.7
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 117,381
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 2.73
| ###
| ###
| 410,270
| ###
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 172,588
| 0
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 2.75
| 2.76
| 2.7
| 2.72
| 247,546
| ###
| 23.9
| 23.9
| 0.2 |
2018-Nov-07 Wed
| 2.72
| 2.73
| ###
| 2.72
| 245,924
| 335,686
| 65.2
| 65.2
| 0.2 |
2018-Nov-06 Tue
| 2.71
| 2.72
| 2.7
| 2.71
| 53,586
| ###
| ###
| ###
| ### |
2018-Nov-05 Mon
| ###
| 2.71
| ###
| 2.7
| 126,481
| 171,381
| 79.6
| 79.6
| 0.2 |
2018-Nov-02 Fri
| 2.7
| 2.7
| ###
| ###
| 242,153
| ###
| 22.5
| 22.5
| 0.0 |
2018-Nov-01 Thu
| 2.7
| 2.73
| 2.7
| 2.7
| 273,388
| 742,248
| ###
| ###
| 0.2 |
2018-Oct-31 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 385,227
| 0
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 214,442
| 0
| 72.9
| 72.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 530,026
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| 2.645
| ###
| 162,142
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| 2.59
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 2.72
| 2.8
| 2.7
| 2.7
|
|
| 27.7
| 27.7
| 0.2 |
2018-Oct-17 Wed
| 2.72
| 2.78
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 224,353
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 2.73
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.7
| ###
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2018-Oct-11 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 2.86
| 2.87
| 2.85
| 2.86
|
|
| 72.6
| 72.6
| 0.2 |
2018-Oct-09 Tue
| 2.87
| 2.88
| 2.85
| 2.85
| 222,051
| 636,176
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| ###
| 2.87
| 2.87
|
|
| 24.6
| 24.6
| ### |
2018-Oct-05 Fri
| ###
| ###
| 2.885
| 2.89
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Oct-03 Wed
| 2.88
| 2.89
| 2.87
| 2.89
| 136,324
| ###
| ###
| ###
| ### |
2018-Oct-02 Tue
| 2.89
| ###
| 2.88
| 2.89
|
|
| 77.5
| 77.5
| ### |
2018-Oct-01 Mon
| 2.87
| 2.89
| 2.86
| 2.89
| 64,679
| 185,952
| ###
| ###
| ### |
2018-Sep-28 Fri
| 2.87
| 2.89
| 2.86
| 2.86
| 340,321
| 978,422
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 2.88
| 2.89
| 2.86
| 2.86
| 398,876
| ###
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 204,624
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 313,359
| 0
| 78.7
| 78.7
| 0.0 |
2018-Sep-21 Fri
| 2.87
| ###
| 2.85
| ###
| 190,089
| 270,876
| 76.0
| 76.0
| 0.0 |
2018-Sep-20 Thu
| 2.85
| 2.88
| 2.85
| 2.88
| 186,472
| 534,242
| 79.0
| 79.0
| 0.2 |
2018-Sep-19 Wed
| 2.87
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Sep-18 Tue
| ###
| ###
| 2.85
| 2.85
| 355,049
| 505,944
| 22.1
| 22.1
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 178,877
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| ###
| ###
| 2.89
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 250,342
| 0
| 78.6
| 78.6
| 0.0 |
2018-Sep-10 Mon
| 2.89
| ###
| 2.88
| ###
| 236,747
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 2.86
| ###
| 383,676
| 548,656
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Sep-03 Mon
| 2.87
| ###
| 2.87
| ###
| 368,472
| 528,757
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 2.87
| 2.88
| 2.84
| 2.86
| 202,845
| ###
| ###
| ###
| 0.2 |
2018-Aug-30 Thu
| 2.88
| 2.88
| 2.83
| 2.84
| 250,846
| ###
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.85
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.84
| 2.87
| 2.83
| 2.84
| 309,082
| 880,883
| ###
| ###
| 0.2 |
2018-Aug-27 Mon
| 2.83
| 2.85
| 2.81
| 2.81
| 192,586
| ###
| 27.0
| 27.0
| ### |
2018-Aug-24 Fri
| 2.87
| 2.87
| 2.81
| 2.82
|
|
| 20.7
| 20.7
| ### |
2018-Aug-23 Thu
| 2.87
| 2.89
| 2.85
| 2.85
|
|
| 30.7
| 30.7
| ### |
2018-Aug-22 Wed
| 2.86
| 2.88
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Aug-21 Tue
| 2.85
| 2.88
| 2.82
| 2.85
|
|
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 2.85
| 2.88
| 2.8
| 2.81
| 530,871
| 1,507,673
| ###
| ###
| ### |
2018-Aug-17 Fri
| 2.82
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Aug-16 Thu
| 2.8
| 2.81
| 2.77
| 2.79
|
|
| 36.0
| 36.0
| ### |
2018-Aug-15 Wed
| 2.77
| 2.83
| 2.77
| 2.79
| 395,277
| 1,106,775
| ###
| ###
| ### |
2018-Aug-14 Tue
| 2.73
| 2.78
| 2.72
| 2.78
|
|
| 85.1
| 85.1
| 0.2 |
2018-Aug-13 Mon
| 2.73
| 2.75
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2018-Aug-10 Fri
| 2.72
| 2.73
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| ###
| 2.72
| ###
| 2.72
| 143,942
| ###
| 82.1
| 82.1
| 0.2 |
2018-Aug-08 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 2.72
| 2.73
| ###
| 2.7
| 163,988
| 223,843
| 32.0
| 32.0
| 0.2 |
2018-Aug-06 Mon
| ###
| 2.73
| ###
| 2.72
| 265,556
| 362,483
| ###
| ###
| 0.2 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 2.7
| ###
| ###
| 371,441
| 501,445
| 28.6
| 28.6
| 0.0 |
2018-Jul-31 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 2.7
| 2.73
| 2.7
| 2.71
| 227,655
| 618,083
| ###
| ###
| ### |
2018-Jul-27 Fri
| 2.71
| 2.73
| 2.7
| 2.71
|
|
| 66.5
| 66.5
| ### |
2018-Jul-26 Thu
| 2.7
| 2.71
| ###
| 2.7
|
|
| 70.1
| 70.1
| 0.2 |
2018-Jul-25 Wed
| ###
| 2.73
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| 2.71
| 2.73
| ###
| ###
| 336,583
| ###
| 22.5
| 22.5
| 0.0 |
2018-Jul-23 Mon
| 2.73
| 2.73
| 2.7
| 2.7
|
|
| 27.2
| 27.2
| 0.2 |
2018-Jul-20 Fri
| 2.71
| 2.76
| 2.71
| 2.73
|
|
| 76.0
| 76.0
| ### |
2018-Jul-19 Thu
| 2.71
| 2.74
| 2.71
| 2.71
| 279,052
| ###
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| ###
| 2.73
| ###
| 2.7
| 147,580
| 201,446
| ###
| ###
| 0.2 |
2018-Jul-17 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 116,545
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 419,651
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 2.59
| ###
| 288,524
| ###
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 127,652
| 0
| 77.5
| 77.5
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 2.59
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Jul-05 Thu
| 2.59
| ###
| 2.58
| 2.58
|
|
| 34.3
| 34.3
| 0.2 |
2018-Jul-04 Wed
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 270,429
| 0
| 26.2
| 26.2
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 163,972
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 207,989
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 255,586
| 0
| 79.6
| 79.6
| 0.0 |
2018-Jun-25 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Jun-22 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Jun-21 Thu
| ###
| 2.74
| ###
| ###
| 499,976
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 280,654
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 391,059
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 2.57
| ###
| 2.55
| 2.59
| 190,372
| 242,724
| 75.4
| 75.4
| 0.2 |
2018-Jun-13 Wed
| ###
| ###
| 2.56
| 2.59
|
|
| 34.7
| 34.7
| 0.2 |
2018-Jun-12 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Jun-08 Fri
| 2.57
| ###
| 2.56
| 2.56
| 315,182
| ###
| ###
| ###
| 0.2 |
2018-Jun-07 Thu
| 2.52
| 2.59
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Jun-06 Wed
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| 85.9
| 85.9
| ### |
2018-Jun-05 Tue
| 2.46
| 2.49
| 2.46
| 2.48
| 103,722
| ###
| ###
| ###
| 0.2 |
2018-Jun-04 Mon
| 2.47
| 2.49
| 2.45
| 2.46
| 260,586
| 643,647
| 29.6
| 29.6
| 0.2 |
2018-Jun-01 Fri
| 2.46
| 2.5
| 2.45
| 2.45
| 225,683
| ###
| ###
| ###
| 0.2 |
2018-May-31 Thu
| 2.48
| 2.49
| 2.45
| 2.49
| 210,481
| 519,888
| ###
| ###
| 0.2 |
2018-May-30 Wed
| 2.48
| 2.48
| 2.46
| 2.48
| 244,189
| 603,146
| ###
| ###
| 0.2 |
2018-May-29 Tue
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-May-28 Mon
| 2.51
| 2.51
| 2.46
| 2.47
| 191,358
| 475,524
| 22.1
| 22.1
| ### |
2018-May-25 Fri
| 2.49
| 2.52
| 2.49
| 2.51
| 293,458
| ###
| 73.8
| 73.8
| ### |
2018-May-24 Thu
| 2.49
| 2.53
| 2.47
| 2.5
| 218,626
| ###
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 2.48
| 2.49
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-May-22 Tue
| 2.49
| 2.51
| 2.48
| 2.49
|
|
| 77.4
| 77.4
| 0.2 |
2018-May-21 Mon
| 2.51
| 2.51
| 2.48
| 2.48
| 156,183
| 389,676
| ###
| ###
| 0.2 |
2018-May-18 Fri
| 2.51
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.51
| 2.53
| 2.5
| 2.51
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 2.5
| 2.51
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-May-15 Tue
| 2.52
| 2.54
| 2.46
| 2.47
| 371,376
| 928,440
| ###
| ###
| ### |
2018-May-14 Mon
| 2.48
| 2.54
| 2.47
| 2.53
|
|
| 86.2
| 86.2
| ### |
2018-May-11 Fri
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-May-10 Thu
| 2.43
| 2.5
| 2.43
| 2.5
| 550,844
| ###
| 90.1
| 90.1
| 0.2 |
2018-May-09 Wed
| 2.42
| 2.44
| 2.41
| 2.43
| 313,988
| 761,420
| 73.7
| 73.7
| ### |
2018-May-08 Tue
| ###
| 2.41
| ###
| 2.4
| 238,641
| ###
| 84.0
| 84.0
| ### |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 221,289
| 0
| 26.3
| 26.3
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 155,056
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-May-02 Wed
| 2.4
| 2.4
| ###
| ###
| 294,076
| ###
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 261,171
| 0
| 35.8
| 35.8
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 189,472
| 0
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 287,179
| 0
| 34.6
| 34.6
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 276,825
| 0
| 78.3
| 78.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 2.28
| ###
| 222,541
| ###
| 76.6
| 76.6
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 2.28
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Apr-10 Tue
| 2.28
| ###
| 2.28
| ###
| 211,145
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 2.28
| ###
| 2.26
| 2.28
| 512,852
| 579,522
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| 2.28
| ###
| 2.27
| ###
| 370,741
| ###
| 76.9
| 76.9
| 0.0 |
2018-Apr-04 Wed
| 2.25
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 2.24
| 2.26
| 2.2
| 2.23
|
|
| 34.6
| 34.6
| ### |
2018-Mar-29 Thu
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| 33.8
| 33.8
| ### |
2018-Mar-28 Wed
| 2.28
| ###
| 2.26
| 2.26
| 204,077
| ###
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| ###
| 2.26
| 2.29
|
|
| 27.8
| 27.8
| ### |
2018-Mar-26 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 17.0
| 17.0
| ### |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 313,788
| 0
| 20.8
| 20.8
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 235,944
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 225,571
| 0
| 31.2
| 31.2
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 231,253
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| 2.385
| ###
| ###
| 163,150
| 194,556
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 2.4
| ###
| ###
| 319,280
| ###
| 83.8
| 83.8
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 145,341
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 489,277
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Feb-28 Wed
| 2.41
| 2.42
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Feb-27 Tue
| ###
| 2.5
| ###
| 2.42
| 400,985
| ###
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 308,970
| 0
| 25.5
| 25.5
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 2.22
| 2.26
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 2.26
| ###
| 2.24
| 771,429
| ###
| 77.6
| 77.6
| ### |
2018-Feb-08 Thu
| 2.25
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 2.22
| ###
| 2.22
| 2.25
| 448,771
| ###
| 70.7
| 70.7
| ### |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2018-Feb-05 Mon
| 2.26
| 2.29
| 2.24
| 2.24
| 560,284
| 1,269,043
| ###
| ###
| ### |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 331,326
| 0
| 23.5
| 23.5
| 0.0 |
2018-Feb-01 Thu
| 2.28
| ###
| 2.28
| ###
| 374,143
| 426,523
| 85.3
| 85.3
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 2.43
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 106,020
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 511,340
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 2.29
| ###
| 2.29
| ###
| 410,776
| ###
| 88.2
| 88.2
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Jan-15 Mon
| 2.29
| ###
| 2.27
| 2.27
|
|
| 27.3
| 27.3
| 0.2 |
2018-Jan-12 Fri
| 2.28
| 2.29
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 2.29
| ###
| 2.27
| 2.27
| 355,073
| ###
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 2.21
| 2.22
| 2.2
| 2.2
| 119,989
| 265,175
| 27.4
| 27.4
| 0.2 |
2017-Dec-29 Fri
| 2.22
| 2.23
| 2.21
| 2.21
| 170,382
| 378,248
| ###
| ###
| 0.2 |
2017-Dec-28 Thu
| 2.24
| 2.25
| 2.22
| 2.22
|
|
| 18.2
| 18.2
| 0.2 |
2017-Dec-27 Wed
| 2.25
| 2.26
| 2.24
| 2.25
| 102,921
| 231,572
| ###
| ###
| ### |
2017-Dec-22 Fri
| 2.26
| 2.28
| 2.23
| 2.24
| 402,183
| 906,922
| 20.7
| 20.7
| ### |
2017-Dec-21 Thu
| ###
| ###
| 2.25
| 2.26
| 270,528
| 304,344
| 13.8
| 13.8
| ### |
2017-Dec-20 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2017-Dec-19 Tue
| 2.27
| ###
| 2.27
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Dec-18 Mon
| 2.25
| 2.29
| 2.25
| 2.26
| 434,886
| ###
| 71.3
| 71.3
| ### |
2017-Dec-15 Fri
| 2.28
| 2.28
| 2.24
| 2.25
| 304,852
| ###
| 21.6
| 21.6
| ### |
2017-Dec-08 Fri
| 2.27
| 2.29
| 2.26
| 2.27
|
|
| 65.8
| 65.8
| 0.2 |
2017-Dec-07 Thu
| 2.28
| 2.29
| 2.26
| 2.26
| 299,273
| 680,846
| 27.3
| 27.3
| ### |
2017-Dec-06 Wed
| 2.29
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| 2.29
| 2.29
| 2.27
| 2.29
| 345,649
| 788,079
| ###
| ###
| ### |
2017-Dec-04 Mon
| 2.24
| 2.29
| 2.24
| 2.27
| 330,450
| ###
| 81.6
| 81.6
| 0.2 |
2017-Dec-01 Fri
| 2.23
| 2.26
| 2.22
| 2.25
| 293,174
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| 2.22
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-29 Wed
| ###
| 2.22
| ###
| 2.21
| 370,059
| ###
| ###
| ###
| 0.2 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 218,487
| 0
| 77.7
| 77.7
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 252,184
| 0
| 30.5
| 30.5
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 479,487
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 307,789
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 421,859
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 456,286
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 574,089
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,006,557
| 0
| 88.8
| 88.8
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 499,450
| 0
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 1.985
| 1.985
| ###
| ###
| 589,558
| ###
| 32.8
| 32.8
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 1.955
| 1.975
|
|
| 76.0
| 76.0
| ### |
2017-Oct-24 Tue
| ###
| ###
| 1.955
| 1.955
| 1,014,750
| ###
| 25.6
| 25.6
| ### |
2017-Oct-23 Mon
| 1.985
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 1.985
| ###
| 1.975
| 1.985
|
|
| 64.8
| 64.8
| ### |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 1.975
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Oct-17 Tue
| ###
| 1.985
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Oct-16 Mon
| 1.975
| 1.985
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Oct-13 Fri
| 2
| 2
| ###
| ###
| 735,384
| 735,384
| 21.0
| 21.0
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| 1.985
| 2
| 435,652
| 432,384
| ###
| ###
| 0.1 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Oct-09 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| 1.985
| ###
| ###
| 594,621
| ###
| 75.8
| 75.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 834,951
| 0
| 74.5
| 74.5
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 1,190,822
| 0
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 354,328
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 662,143
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 1.885
| 1.89
| 1.88
| 1.89
| 476,178
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 1.89
| 1.89
| 1.875
| 1.875
| 471,888
| 888,329
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| 1.88
| 1.88
| 561,641
| 527,942
| 27.7
| 27.7
| 0.1 |
2017-Sep-22 Fri
| 1.885
| ###
| 1.88
| ###
| 585,359
| ###
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 1.89
| ###
| 1.88
| 1.885
| 911,480
| ###
| 42.3
| 42.3
| 0.1 |
2017-Sep-20 Wed
| 1.885
| ###
| 1.885
| 1.89
| 676,428
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 1.89
| ###
| 1.88
| 1.88
|
|
| 29.9
| 29.9
| 0.1 |
2017-Sep-18 Mon
| ###
| ###
| 1.885
| 1.89
|
|
| 28.2
| 28.2
| ### |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 335,927
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 414,255
| 0
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 539,978
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 713,780
| 0
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 318,821
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2017-Sep-05 Tue
| ###
| 1.945
| ###
| ###
| 365,949
| 355,885
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 356,082
| 0
| 23.6
| 23.6
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| 1.985
| 1.985
| ###
| ###
| 801,257
| 795,247
| 19.9
| 19.9
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 1.975
| 1.985
| 269,172
| ###
| 77.9
| 77.9
| ### |
2017-Aug-25 Fri
| ###
| ###
| 1.972
| 1.975
| 336,520
| ###
| ###
| ###
| ### |
2017-Aug-24 Thu
| 1.975
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 532,540
| 0
| 83.6
| 83.6
| 0.0 |
2017-Aug-22 Tue
| ###
| 1.975
| ###
| ###
| 586,986
| 579,648
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 1.985
| ###
| ###
| ###
| 372,021
| 0
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 1.985
| 2
| 1.985
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Aug-16 Wed
| 1.985
| 2
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Aug-15 Tue
| ###
| 2
| 1.955
| ###
| 213,449
| ###
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| 1.945
| 443,577
| 0
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 2
| 2
| ###
| ###
| 307,689
| 307,689
| 27.2
| 27.2
| 0.0 |
2017-Aug-09 Wed
| 2
| ###
| 2
| 2
|
|
| 67.1
| 67.1
| 0.1 |
2017-Aug-08 Tue
| 2
| ###
| 2
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Aug-07 Mon
| 2
| ###
| 2
| ###
| 221,547
| 221,547
| 81.3
| 81.3
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 795,355
| 0
| 87.2
| 87.2
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 241,544
| 0
| 69.2
| 69.2
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| 1.985
| ###
| ###
| 383,557
| 380,680
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 1.975
| ###
| ###
| ###
| 606,826
| 0
| 23.0
| 23.0
| 0.0 |
2017-Jul-28 Fri
| ###
| 1.985
| 1.975
| 1.975
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 1.975
| 1.985
| ###
| 1.985
| 278,422
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| 1.985
| 228,247
| 0
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| 1.985
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
| 482,844
| 0
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 1.955
| 1.975
| ###
| 1.975
|
|
| 79.1
| 79.1
| ### |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 1.955
| ###
| 265,842
| ###
| 32.7
| 32.7
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 1.975
| 1.975
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 1.975
| ###
| 123,773
| 122,225
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jul-12 Wed
| ###
| 1.975
| ###
| 1.975
| 323,724
| 319,677
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 289,541
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 146,126
| 0
| 31.2
| 31.2
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 1.955
| 1.955
|
|
| 32.7
| 32.7
| ### |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 1.955
| 1.955
| 310,356
| 303,372
| 29.1
| 29.1
| ### |
2017-Jul-04 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 1.945
| ###
| 1.945
| 1.955
| 268,050
| 260,678
| 80.4
| 80.4
| ### |
2017-Jun-30 Fri
| ###
| 1.955
| 1.945
| 1.945
|
|
| 33.2
| 33.2
| 0.1 |
2017-Jun-29 Thu
| 1.945
| 1.955
| ###
| 1.955
| 211,780
| ###
| 68.7
| 68.7
| ### |
2017-Jun-28 Wed
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 496,689
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 360,122
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 442,547
| 0
| 27.0
| 27.0
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 1.945
| 1.925
| 1.945
|
|
| ###
| ###
| 0.1 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 313,785
| 0
| 29.0
| 29.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 442,077
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 1.945
| ###
| 377,624
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 1.925
| ###
| 561,588
| 540,528
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 1.945
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 270,358
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 1.945
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 323,056
| 0
| 27.1
| 27.1
| 0.0 |
2017-May-23 Tue
| ###
| 1.945
| ###
| 1.945
| 453,659
| 441,183
| ###
| ###
| 0.1 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 422,677
| 0
| 29.3
| 29.3
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| 1.925
| 377,927
| 0
| ###
| ###
| 0.1 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 393,841
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 1.925
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 1.885
| ###
| 1.885
| ###
| 618,474
| ###
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 1.89
| ###
| 1.88
| 1.88
| 369,246
| ###
| 24.7
| 24.7
| 0.1 |
2017-May-08 Mon
| 1.875
| 1.885
| 1.875
| 1.885
|
|
| ###
| ###
| 0.1 |
2017-May-05 Fri
| 1.86
| 1.885
| 1.855
| 1.885
| 384,944
| 719,845
| ###
| ###
| 0.1 |
2017-May-04 Thu
| 1.86
| 1.87
| 1.85
| 1.87
| 226,580
| ###
| 76.0
| 76.0
| ### |
2017-May-03 Wed
| 1.86
| ###
| 1.85
| 1.85
| 235,383
| 217,729
| 34.4
| 34.4
| 0.1 |
2017-May-02 Tue
| 1.86
| ###
| 1.85
| 1.855
|
|
| 32.1
| 32.1
| 0.1 |
2017-May-01 Mon
| ###
| 1.87
| 1.855
| 1.855
|
|
| 30.9
| 30.9
| 0.1 |
2017-Apr-28 Fri
| 1.87
| 1.87
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 1.875
| 1.88
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Apr-26 Wed
| 1.875
| 1.88
| ###
| ###
| 466,943
| 438,926
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 1.86
| 1.86
| 1.85
| 1.86
| 201,978
| ###
| 74.2
| 74.2
| 0.1 |
2017-Apr-21 Fri
| 1.86
| ###
| 1.85
| 1.86
|
|
| 69.6
| 69.6
| 0.1 |
2017-Apr-20 Thu
| 1.855
| 1.86
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| 1.855
| 1.855
| 1.85
| 1.85
|
|
| 33.4
| 33.4
| 0.1 |
2017-Apr-18 Tue
| 1.85
| 1.87
| 1.85
| 1.86
|
|
| 85.6
| 85.6
| 0.1 |
2017-Apr-13 Thu
| 1.86
| 1.86
| 1.85
| 1.855
| 159,658
| ###
| ###
| ###
| 0.1 |
2017-Apr-12 Wed
| 1.86
| 1.86
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Apr-11 Tue
| 1.855
| 1.87
| 1.85
| 1.86
|
|
| 71.4
| 71.4
| 0.1 |
2017-Apr-10 Mon
| 1.85
| 1.86
| ###
| 1.85
| 351,086
| ###
| ###
| ###
| 0.1 |
2017-Apr-07 Fri
| 1.85
| ###
| 1.85
| 1.85
| 186,444
| ###
| 73.6
| 73.6
| 0.1 |
2017-Apr-06 Thu
| 1.855
| ###
| 1.845
| 1.85
| 214,740
| ###
| 33.8
| 33.8
| 0.1 |
2017-Apr-05 Wed
| 1.83
| ###
| 1.825
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Apr-04 Tue
| 1.84
| 1.85
| 1.825
| 1.83
| 906,425
| 1,665,555
| 28.9
| 28.9
| ### |
2017-Apr-03 Mon
| ###
| 1.85
| ###
| 1.84
| 282,983
| 261,759
| 74.4
| 74.4
| ### |
2017-Mar-31 Fri
| 1.86
| 1.87
| ###
| ###
| 1,267,621
| 1,185,225
| 15.9
| 15.9
| 0.0 |
2017-Mar-30 Thu
| 1.855
| 1.88
| 1.85
| 1.855
|
|
| 69.2
| 69.2
| 0.1 |
2017-Mar-29 Wed
| 1.89
| 1.89
| 1.855
| 1.86
| 930,782
| 1,742,889
| 18.3
| 18.3
| 0.1 |
2017-Mar-28 Tue
| 1.88
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 1.875
| 1.89
| 1.875
| 1.885
| 187,879
| 353,682
| ###
| ###
| 0.1 |
2017-Mar-24 Fri
| 1.88
| ###
| 1.875
| 1.875
| 657,445
| 616,354
| 30.9
| 30.9
| ### |
2017-Mar-23 Thu
| 1.87
| ###
| 1.87
| 1.885
|
|
| ###
| ###
| 0.1 |
2017-Mar-22 Wed
| 1.89
| 1.89
| ###
| ###
| 421,175
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 291,456
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 222,121
| 0
| 21.2
| 21.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 1.925
| ###
| 347,953
| ###
| 70.1
| 70.1
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 410,073
| 0
| 70.2
| 70.2
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 363,678
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 302,843
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 1.89
| 1.89
| 219,029
| 206,982
| 30.1
| 30.1
| ### |
2017-Mar-03 Fri
| ###
| ###
| 1.885
| 1.89
| 514,121
| 484,559
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| 1.88
| 1.89
| 1.88
| 1.88
| 181,024
| ###
| ###
| ###
| 0.1 |
2017-Feb-28 Tue
| ###
| ###
| 1.88
| 1.885
| 269,620
| 253,442
| 35.7
| 35.7
| 0.1 |
2017-Feb-27 Mon
| 1.885
| 1.89
| 1.875
| 1.88
| 329,555
| 620,387
| ###
| ###
| 0.1 |
2017-Feb-24 Fri
| 1.89
| 1.89
| 1.875
| 1.88
| 333,251
| 627,345
| 36.1
| 36.1
| 0.1 |
2017-Feb-23 Thu
| 1.88
| 1.89
| 1.87
| 1.88
|
|
| 70.4
| 70.4
| 0.1 |
2017-Feb-22 Wed
| 1.88
| 1.89
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Feb-21 Tue
| 1.88
| ###
| 1.87
| 1.87
| 208,545
| 194,989
| 34.1
| 34.1
| ### |
2017-Feb-20 Mon
| 1.88
| 1.885
| 1.87
| 1.87
| 130,447
| ###
| 34.9
| 34.9
| ### |
2017-Feb-17 Fri
| ###
| ###
| 1.86
| 1.875
|
|
| 22.8
| 22.8
| ### |
2017-Feb-16 Thu
| 1.87
| ###
| ###
| ###
| 304,675
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 1.86
| 1.875
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2017-Feb-14 Tue
| 1.85
| ###
| 1.845
| 1.86
| 380,841
| 351,325
| ###
| ###
| 0.1 |
2017-Feb-13 Mon
| 1.85
| 1.86
| 1.845
| 1.845
|
|
| 29.5
| 29.5
| ### |
2017-Feb-10 Fri
| 1.87
| 1.875
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| 1.855
| 1.885
| 1.855
| 1.875
| 347,048
| 648,979
| ###
| ###
| ### |
2017-Feb-08 Wed
| 1.85
| 1.86
| 1.845
| 1.855
| 175,749
| 325,575
| 68.2
| 68.2
| 0.1 |
2017-Feb-07 Tue
| 1.855
| 1.86
| 1.845
| 1.845
| 253,226
| ###
| ###
| ###
| ### |
2017-Feb-06 Mon
| 1.85
| ###
| 1.85
| 1.85
| 459,122
| 424,687
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| 1.8
| ###
| 1.8
| 1.8
| 327,883
| ###
| 72.4
| 72.4
| 0.1 |
2017-Feb-02 Thu
| 1.83
| 1.85
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Feb-01 Wed
| 1.83
| 1.845
| 1.825
| 1.83
|
|
| ###
| ###
| ### |
2017-Jan-31 Tue
| 1.825
| ###
| 1.825
| 1.83
| 95,159
| ###
| 77.2
| 77.2
| ### |
2017-Jan-30 Mon
| 1.85
| 1.85
| 1.825
| 1.83
|
|
| 26.8
| 26.8
| ### |
2017-Jan-27 Fri
| 1.85
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Jan-25 Wed
| 1.84
| 1.855
| ###
| 1.85
|
|
| 75.2
| 75.2
| 0.1 |
2017-Jan-24 Tue
| ###
| 1.85
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2017-Jan-23 Mon
| 1.86
| 1.86
| ###
| ###
| 133,684
| 124,326
| 28.9
| 28.9
| 0.0 |
2017-Jan-20 Fri
| 1.85
| 1.86
| 1.84
| 1.86
| 188,641
| 348,985
| 75.8
| 75.8
| 0.1 |
2017-Jan-19 Thu
| 1.845
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Jan-18 Wed
| 1.86
| 1.86
| 1.84
| 1.84
|
|
| 26.9
| 26.9
| ### |
2017-Jan-17 Tue
| 1.855
| 1.86
| 1.85
| 1.855
| 308,747
| 572,725
| ###
| ###
| 0.1 |
2017-Jan-16 Mon
| 1.87
| 1.87
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Jan-13 Fri
| 1.88
| 1.885
| 1.87
| 1.87
|
|
| 35.2
| 35.2
| ### |
2017-Jan-12 Thu
| 1.89
| ###
| 1.88
| 1.88
| 147,258
| 138,422
| ###
| ###
| 0.1 |
2017-Jan-11 Wed
| 1.88
| ###
| 1.88
| 1.89
| 204,882
| 192,589
| 77.5
| 77.5
| ### |
2017-Jan-10 Tue
| ###
| ###
| 1.88
| 1.88
|
|
| 24.6
| 24.6
| 0.1 |
2017-Jan-09 Mon
| ###
| ###
| 1.88
| 1.885
|
|
| 15.6
| 15.6
| 0.1 |
2017-Jan-06 Fri
| 1.925
| 1.925
| ###
| ###
| 150,776
| 145,121
| 23.5
| 23.5
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 1.925
| 1.925
| 165,940
| ###
| ###
| ###
| 0.1 |
|